11,450€
-0,95%
Echtzeit-Aktienkurs TONIES SE EO 1
Bid:
Ask:
Aktienkurse zur TONIES SE EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 11,56 | 11,64 | 11,50 | 11,62 | 0,17% | 58.063,00 |
| 17.09.2026 | 11,54 | 11,60 | 11,40 | 11,60 | 1,22% | 248.248,00 |
| 16.09.2026 | 11,42 | 11,50 | 11,18 | 11,46 | -0,52% | 161.322,00 |
| 15.09.2026 | 11,54 | 11,72 | 11,48 | 11,52 | -1,03% | 82.537,00 |
| 11.09.2026 | 11,70 | 11,76 | 11,62 | 11,64 | -0,68% | 20.003,00 |
| 10.09.2026 | 11,90 | 11,92 | 11,56 | 11,72 | -3,30% | 69.922,00 |
| 09.09.2026 | 12,06 | 12,16 | 11,84 | 12,12 | 2,89% | 24.242,00 |
| 07.09.2026 | 11,76 | 11,90 | 11,76 | 11,78 | 3,33% | 32.210,00 |
| 04.09.2026 | 11,50 | 11,50 | 11,38 | 11,40 | -0,35% | 33.855,00 |
| 03.09.2026 | 11,56 | 11,58 | 11,30 | 11,44 | -2,72% | 328.970,00 |
| 02.09.2026 | 11,60 | 11,76 | 11,60 | 11,76 | 1,03% | 42.871,00 |
| 01.09.2026 | 11,88 | 11,88 | 11,64 | 11,64 | -1,52% | 11.688,00 |
| 28.08.2026 | 11,64 | 11,82 | 11,60 | 11,82 | 1,20% | 15.420,00 |
| 27.08.2026 | 11,46 | 11,78 | 11,42 | 11,68 | 2,10% | 172.387,00 |
| 26.08.2026 | 11,50 | 11,60 | 11,42 | 11,44 | 0,35% | 51.008,00 |
| 25.08.2026 | 11,36 | 11,48 | 11,24 | 11,40 | 0,35% | 16.866,00 |
| 24.08.2026 | 11,60 | 11,68 | 11,32 | 11,36 | -2,91% | 65.999,00 |
| 21.08.2026 | 11,74 | 11,98 | 11,54 | 11,70 | 0,17% | 73.567,00 |
| 20.08.2026 | 12,84 | 12,86 | 11,56 | 11,68 | -6,26% | 434.035,00 |
| 19.08.2026 | 12,22 | 12,54 | 12,18 | 12,46 | 2,64% | 75.648,00 |
| 18.08.2026 | 12,02 | 12,18 | 12,00 | 12,14 | -0,16% | 46.714,00 |
| 17.08.2026 | 12,36 | 12,40 | 12,16 | 12,16 | -1,62% | 23.866,00 |
| 14.08.2026 | 12,40 | 12,46 | 12,36 | 12,36 | -1,90% | 2.576,00 |
| 13.08.2026 | 12,50 | 12,60 | 12,34 | 12,60 | 1,45% | 65.108,00 |
| 12.08.2026 | 12,46 | 12,46 | 12,34 | 12,42 | 2,31% | 5.738,00 |
| 11.08.2026 | 12,14 | 12,14 | 12,06 | 12,14 | -0,65% | 4.649,00 |
| 10.08.2026 | 12,12 | 12,24 | 12,02 | 12,22 | 0,66% | 38.087,00 |
| 06.08.2026 | 12,42 | 12,42 | 12,12 | 12,14 | -3,34% | 36.088,00 |
| 05.08.2026 | 12,66 | 12,76 | 12,54 | 12,56 | 4,15% | 33.881,00 |
| 04.08.2026 | 12,22 | 12,28 | 11,98 | 12,06 | -2,11% | 66.971,00 |
| 03.08.2026 | 12,28 | 12,60 | 12,20 | 12,32 | 0,98% | 178.812,00 |
| 31.07.2026 | 12,50 | 12,52 | 12,10 | 12,20 | -1,77% | 198.527,00 |
| 30.07.2026 | 12,62 | 12,62 | 12,38 | 12,42 | -2,20% | 23.964,00 |
| 29.07.2026 | 12,68 | 12,80 | 12,56 | 12,70 | 0,00% | 41.132,00 |
| 28.07.2026 | 12,62 | 12,70 | 12,62 | 12,70 | -2,16% | 6.012,00 |
| 27.07.2026 | 13,20 | 13,20 | 12,98 | 12,98 | 0,31% | 83.118,00 |
| 24.07.2026 | 12,74 | 13,08 | 12,74 | 12,94 | 4,86% | 131.130,00 |
| 22.07.2026 | 12,04 | 12,36 | 11,78 | 12,34 | 3,87% | 130.479,00 |
| 21.07.2026 | 11,90 | 12,04 | 11,80 | 11,88 | -0,83% | 19.313,00 |
| 16.07.2026 | 12,16 | 12,24 | 11,98 | 11,98 | -0,99% | 26.675,00 |
| 15.07.2026 | 12,16 | 12,16 | 12,06 | 12,10 | -1,63% | 6.717,00 |
| 13.07.2026 | 12,44 | 12,54 | 12,22 | 12,30 | -2,07% | 47.132,00 |
| 10.07.2026 | 12,82 | 12,82 | 12,50 | 12,56 | -2,64% | 42.712,00 |
| 09.07.2026 | 12,90 | 13,00 | 12,76 | 12,90 | 1,26% | 18.906,00 |
| 08.07.2026 | 12,90 | 12,90 | 12,58 | 12,74 | -2,30% | 88.224,00 |
| 07.07.2026 | 13,18 | 13,20 | 13,00 | 13,04 | 0,15% | 36.667,00 |
| 06.07.2026 | 12,90 | 13,14 | 12,80 | 13,02 | 3,50% | 338.493,00 |
| 01.07.2026 | 12,68 | 12,76 | 12,58 | 12,58 | -0,47% | 25.855,00 |
| 30.06.2026 | 12,80 | 12,90 | 12,60 | 12,64 | 0,48% | 108.313,00 |
| 29.06.2026 | 12,42 | 12,66 | 12,40 | 12,58 | 5,18% | 37.681,00 |
| 24.06.2026 | 12,44 | 12,44 | 11,96 | 11,96 | -3,08% | 29.474,00 |
| 22.06.2026 | 12,94 | 12,94 | 12,34 | 12,34 | -4,78% | 56.984,00 |
| 19.06.2026 | 12,70 | 13,42 | 12,58 | 12,96 | 1,41% | 331.137,00 |
| 18.06.2026 | 12,90 | 13,16 | 12,76 | 12,78 | 2,24% | 56.964,00 |
| 17.06.2026 | 12,28 | 12,56 | 12,26 | 12,50 | 0,48% | 28.800,00 |
| 16.06.2026 | 12,00 | 12,46 | 11,92 | 12,44 | 4,71% | 87.577,00 |
| 15.06.2026 | 11,74 | 11,88 | 11,64 | 11,88 | 10,61% | 46.073,00 |
| 10.06.2026 | 10,70 | 10,82 | 10,70 | 10,74 | -0,56% | 6.803,00 |
| 09.06.2026 | 10,72 | 10,94 | 10,64 | 10,80 | -1,10% | 53.770,00 |
| 05.06.2026 | 10,88 | 11,16 | 10,86 | 10,92 | 4,40% | 132.771,00 |
| 04.06.2026 | 10,42 | 10,52 | 10,36 | 10,46 | 0,58% | 7.577,00 |
| 03.06.2026 | 10,46 | 10,50 | 10,38 | 10,40 | -4,59% | 18.673,00 |
| 28.05.2026 | 10,92 | 10,96 | 10,74 | 10,90 | 0,18% | 40.330,00 |
| 27.05.2026 | 10,68 | 10,98 | 10,64 | 10,88 | 2,64% | 46.739,00 |
| 26.05.2026 | 10,62 | 10,62 | 10,50 | 10,60 | -0,19% | 9.795,00 |
| 25.05.2026 | 10,64 | 10,82 | 10,60 | 10,62 | 1,72% | 96.194,00 |
| 22.05.2026 | 10,36 | 10,48 | 10,22 | 10,44 | -2,06% | 48.774,00 |
| 19.05.2026 | 10,44 | 10,78 | 10,44 | 10,66 | 2,30% | 35.149,00 |
| 18.05.2026 | 10,40 | 10,58 | 10,36 | 10,42 | 3,58% | 65.503,00 |
| 13.05.2026 | 9,99 | 10,06 | 9,81 | 10,06 | 0,00% | 31.508,00 |
| 11.05.2026 | 10,10 | 10,16 | 10,02 | 10,06 | -0,40% | 39.404,00 |
| 08.05.2026 | 10,02 | 10,12 | 9,97 | 10,10 | -0,79% | 45.174,00 |
| 07.05.2026 | 10,22 | 10,34 | 10,16 | 10,18 | 1,80% | 22.408,00 |
| 05.05.2026 | 10,12 | 10,30 | 10,00 | 10,00 | -3,47% | 56.218,00 |
| 04.05.2026 | 10,36 | 10,36 | 10,26 | 10,36 | 0,78% | 25.402,00 |
| 30.04.2026 | 10,02 | 10,34 | 9,97 | 10,28 | 1,98% | 126.157,00 |
| 29.04.2026 | 10,16 | 10,22 | 10,02 | 10,08 | -0,59% | 35.555,00 |
| 28.04.2026 | 10,08 | 10,24 | 9,93 | 10,14 | 0,80% | 58.000,00 |
| 27.04.2026 | 10,16 | 10,18 | 9,99 | 10,06 | -0,40% | 62.543,00 |
| 24.04.2026 | 10,14 | 10,30 | 9,95 | 10,10 | 1,81% | 206.106,00 |
| 23.04.2026 | 9,60 | 10,04 | 9,56 | 9,92 | 2,48% | 115.161,00 |
| 22.04.2026 | 9,97 | 9,98 | 9,61 | 9,68 | -2,22% | 186.261,00 |
| 21.04.2026 | 9,85 | 10,04 | 9,75 | 9,90 | -0,50% | 186.029,00 |
| 20.04.2026 | 9,97 | 10,08 | 9,80 | 9,95 | -0,70% | 76.326,00 |
| 17.04.2026 | 9,66 | 10,02 | 9,62 | 10,02 | -0,79% | 400.310,00 |
| 16.04.2026 | 10,06 | 10,22 | 10,06 | 10,10 | 1,20% | 184.889,00 |
| 15.04.2026 | 10,56 | 10,56 | 9,72 | 9,98 | -1,96% | 303.615,00 |
| 14.04.2026 | 10,80 | 11,00 | 10,12 | 10,18 | 2,93% | 191.357,00 |
| 13.04.2026 | 10,20 | 10,20 | 9,68 | 9,89 | -5,09% | 252.268,00 |
| 10.04.2026 | 10,14 | 10,46 | 10,14 | 10,42 | 3,58% | 25.296,00 |
| 09.04.2026 | 10,30 | 10,30 | 10,06 | 10,06 | -5,27% | 24.104,00 |
| 08.04.2026 | 10,44 | 10,72 | 10,32 | 10,62 | 6,73% | 51.018,00 |
| 07.04.2026 | 10,06 | 10,18 | 9,84 | 9,95 | -1,49% | 89.781,00 |
| 02.04.2026 | 10,38 | 10,38 | 10,04 | 10,10 | -0,98% | 47.808,00 |
| 01.04.2026 | 10,12 | 10,36 | 10,02 | 10,20 | 0,39% | 105.025,00 |
| 31.03.2026 | 10,12 | 10,20 | 10,08 | 10,16 | 0,00% | 8.499,00 |
| 30.03.2026 | 10,12 | 10,22 | 10,00 | 10,16 | 0,00% | 53.795,00 |
| 27.03.2026 | 10,28 | 10,28 | 10,16 | 10,16 | -1,74% | 7.222,00 |
| 26.03.2026 | 10,36 | 10,40 | 10,22 | 10,34 | -0,39% | 61.638,00 |
| 25.03.2026 | 10,38 | 10,48 | 10,34 | 10,38 | 0,58% | 45.552,00 |